日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

イートアンドホールディングス(2882)の株価時系列情報

イートアンドホールディングス(2882)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 2,305 2,336 2,291 2,303 3,800
2015/12/29 2,294 2,300 2,283 2,295 3,700
2015/12/28 2,260 2,295 2,255 2,274 4,900
2015/12/25 2,300 2,300 2,257 2,260 3,200
2015/12/24 2,320 2,320 2,280 2,287 5,700
2015/12/22 2,304 2,320 2,304 2,314 2,200
2015/12/21 2,329 2,338 2,300 2,304 4,500
2015/12/18 2,304 2,328 2,304 2,314 2,800
2015/12/17 2,258 2,315 2,258 2,303 10,400
2015/12/16 2,260 2,260 2,248 2,258 2,800
2015/12/15 2,260 2,269 2,243 2,249 3,600
2015/12/14 2,276 2,276 2,231 2,260 5,800
2015/12/11 2,270 2,302 2,270 2,277 8,900
2015/12/10 2,256 2,276 2,251 2,266 6,500
2015/12/09 2,331 2,331 2,280 2,292 8,600
2015/12/08 2,286 2,305 2,270 2,305 12,400
2015/12/07 2,270 2,288 2,270 2,276 3,500
2015/12/04 2,277 2,277 2,261 2,265 6,000
2015/12/03 2,278 2,284 2,270 2,278 6,300
2015/12/02 2,290 2,290 2,271 2,278 2,900
2015/12/01 2,272 2,288 2,272 2,287 1,800
2015/11/30 2,350 2,350 2,260 2,290 7,900
2015/11/27 2,350 2,355 2,280 2,339 6,700
2015/11/26 2,315 2,368 2,315 2,368 8,800
2015/11/25 2,340 2,370 2,281 2,304 8,600
2015/11/24 2,297 2,330 2,288 2,330 7,300
2015/11/20 2,225 2,264 2,225 2,264 5,000
2015/11/19 2,249 2,291 2,221 2,254 5,900
2015/11/18 2,300 2,330 2,230 2,249 9,000
2015/11/17 2,248 2,276 2,225 2,276 6,800
2015/11/16 2,244 2,249 2,221 2,242 3,100
2015/11/13 2,242 2,245 2,221 2,245 3,200
2015/11/12 2,234 2,245 2,224 2,243 3,800
2015/11/11 2,225 2,230 2,205 2,221 2,300
2015/11/10 2,219 2,228 2,210 2,222 3,900
2015/11/09 2,217 2,219 2,194 2,218 5,600
2015/11/06 2,240 2,247 2,201 2,217 2,600
2015/11/05 2,200 2,227 2,189 2,227 4,100
2015/11/04 2,200 2,202 2,177 2,178 4,500
2015/11/02 2,230 2,234 2,171 2,173 4,400
2015/10/30 2,225 2,225 2,195 2,200 3,000
2015/10/29 2,162 2,240 2,162 2,240 7,900
2015/10/28 2,163 2,190 2,163 2,178 1,600
2015/10/27 2,187 2,187 2,163 2,172 1,500
2015/10/26 2,200 2,200 2,157 2,159 6,300
2015/10/23 2,191 2,195 2,182 2,195 3,200
2015/10/22 2,185 2,198 2,160 2,190 6,300
2015/10/21 2,162 2,183 2,144 2,183 5,200
2015/10/20 2,145 2,170 2,145 2,167 2,700
2015/10/19 2,150 2,174 2,146 2,163 4,300
2015/10/16 2,149 2,149 2,131 2,148 3,800
2015/10/15 2,084 2,125 2,084 2,121 6,000
2015/10/14 2,099 2,100 2,075 2,084 2,900
2015/10/13 2,100 2,100 2,074 2,096 4,500
2015/10/09 2,061 2,088 2,049 2,063 3,600
2015/10/08 2,090 2,105 2,059 2,061 5,700
2015/10/07 2,079 2,085 2,079 2,082 2,500
2015/10/06 2,085 2,098 2,079 2,091 3,600
2015/10/05 2,064 2,103 2,064 2,084 3,000
2015/10/02 2,080 2,080 2,055 2,064 4,000
2015/10/01 2,119 2,119 2,078 2,082 3,000
2015/09/30 2,101 2,119 2,059 2,119 2,600
2015/09/29 2,153 2,167 2,063 2,122 7,900
2015/09/28 2,148 2,190 2,136 2,182 14,400
2015/09/25 2,180 2,200 2,176 2,200 15,500
2015/09/24 2,180 2,180 2,130 2,171 13,100
2015/09/18 2,160 2,188 2,159 2,185 9,100
2015/09/17 2,153 2,158 2,137 2,151 7,200
2015/09/16 2,147 2,164 2,119 2,135 5,000
2015/09/15 2,129 2,150 2,104 2,137 8,800
2015/09/14 2,104 2,122 2,095 2,097 5,800
2015/09/11 2,080 2,099 2,080 2,095 6,400
2015/09/10 2,081 2,090 2,066 2,088 6,300
2015/09/09 2,050 2,083 2,030 2,083 6,000
2015/09/08 2,067 2,070 2,001 2,005 5,200
2015/09/07 2,090 2,110 2,051 2,075 5,300
2015/09/04 2,182 2,183 2,100 2,110 6,600
2015/09/03 2,184 2,196 2,178 2,182 2,300
2015/09/02 2,170 2,210 2,143 2,184 9,100
2015/09/01 2,210 2,210 2,183 2,209 8,100
2015/08/31 2,198 2,218 2,173 2,216 12,000
2015/08/28 2,154 2,159 2,101 2,159 6,400
2015/08/27 2,058 2,169 2,058 2,071 11,900
2015/08/26 2,000 2,036 1,963 2,036 9,700
2015/08/25 1,839 2,002 1,810 1,921 28,200
2015/08/24 2,019 2,080 2,000 2,000 20,100
2015/08/21 2,200 2,217 2,160 2,169 11,300
2015/08/20 2,199 2,249 2,199 2,203 4,300
2015/08/19 2,225 2,233 2,199 2,199 6,100
2015/08/18 2,226 2,240 2,210 2,235 4,500
2015/08/17 2,235 2,235 2,207 2,226 7,000
2015/08/14 2,220 2,220 2,182 2,210 4,500
2015/08/13 2,203 2,222 2,196 2,220 9,000
2015/08/12 2,201 2,211 2,180 2,208 3,500
2015/08/11 2,220 2,220 2,207 2,212 3,400
2015/08/10 2,201 2,220 2,111 2,217 12,700
2015/08/07 2,229 2,229 2,202 2,202 3,900
2015/08/06 2,230 2,230 2,219 2,222 3,500
2015/08/05 2,240 2,240 2,205 2,227 4,700
2015/08/04 2,233 2,240 2,224 2,240 4,200
2015/08/03 2,216 2,234 2,216 2,234 3,000
2015/07/31 2,258 2,258 2,208 2,216 12,100
2015/07/30 2,240 2,264 2,233 2,261 7,200
2015/07/29 2,220 2,232 2,207 2,232 7,800
2015/07/28 2,151 2,219 2,151 2,204 11,400
2015/07/27 2,216 2,217 2,166 2,186 8,600
2015/07/24 2,189 2,200 2,150 2,175 5,300
2015/07/23 2,140 2,170 2,127 2,168 7,900
2015/07/22 2,100 2,132 2,096 2,125 8,400
2015/07/21 2,099 2,108 2,080 2,102 11,200
2015/07/17 2,096 2,099 2,082 2,084 6,200
2015/07/16 2,059 2,087 2,044 2,082 4,900
2015/07/15 2,060 2,060 2,025 2,058 6,200
2015/07/14 2,030 2,056 2,022 2,050 6,300
2015/07/13 2,016 2,036 2,016 2,026 4,200
2015/07/10 2,000 2,016 2,000 2,008 8,900
2015/07/09 1,985 2,009 1,950 2,007 21,400
2015/07/08 2,004 2,010 1,985 1,995 15,300
2015/07/07 2,000 2,014 2,000 2,004 4,300
2015/07/06 2,000 2,014 2,000 2,000 7,200
2015/07/03 2,005 2,005 1,998 1,998 6,500
2015/07/02 1,999 2,005 1,992 2,000 4,700
2015/07/01 1,998 1,998 1,986 1,986 3,100
2015/06/30 1,976 2,000 1,966 1,989 8,600
2015/06/29 1,994 1,997 1,971 1,989 11,000
2015/06/26 2,004 2,015 2,002 2,005 4,200
2015/06/25 2,010 2,010 2,001 2,002 5,700
2015/06/24 1,998 2,000 1,990 2,000 6,000
2015/06/23 1,990 1,994 1,984 1,994 5,000
2015/06/22 1,989 1,992 1,981 1,984 3,800
2015/06/19 1,964 1,994 1,964 1,992 5,200
2015/06/18 1,975 1,977 1,964 1,964 3,100
2015/06/17 1,997 1,998 1,970 1,975 5,300
2015/06/16 1,996 1,997 1,979 1,979 5,800
2015/06/15 1,985 2,002 1,984 1,996 7,100
2015/06/12 1,971 1,980 1,970 1,978 6,600
2015/06/11 1,975 1,975 1,962 1,971 3,300
2015/06/10 1,960 1,976 1,960 1,960 5,400
2015/06/09 1,980 1,980 1,966 1,966 5,800
2015/06/08 1,974 1,980 1,969 1,976 7,200
2015/06/05 1,966 1,976 1,966 1,973 2,900
2015/06/04 1,955 1,975 1,955 1,960 6,700
2015/06/03 1,952 1,960 1,945 1,955 7,800
2015/06/02 1,953 1,953 1,948 1,952 4,000
2015/06/01 1,954 1,954 1,949 1,954 3,600
2015/05/29 1,944 1,950 1,940 1,945 5,200
2015/05/28 1,949 1,950 1,936 1,940 4,500
2015/05/27 1,925 1,944 1,920 1,941 7,600
2015/05/26 1,925 1,929 1,920 1,929 3,300
2015/05/25 1,930 1,930 1,922 1,925 4,700
2015/05/22 1,927 1,937 1,916 1,934 5,900
2015/05/21 1,933 1,940 1,928 1,931 5,800
2015/05/20 1,931 1,936 1,930 1,933 4,100
2015/05/19 1,935 1,940 1,924 1,934 5,000
2015/05/18 1,944 1,944 1,916 1,935 7,900
2015/05/15 1,895 1,915 1,895 1,911 7,600
2015/05/14 1,890 1,893 1,880 1,891 5,900
2015/05/13 1,865 1,890 1,865 1,881 5,000
2015/05/12 1,860 1,872 1,855 1,864 6,800
2015/05/11 1,860 1,863 1,855 1,855 6,600
2015/05/08 1,842 1,863 1,841 1,860 11,200
2015/05/07 1,842 1,853 1,841 1,841 7,400
2015/05/01 1,843 1,847 1,841 1,842 9,900
2015/04/30 1,844 1,847 1,842 1,843 8,500
2015/04/28 1,848 1,848 1,842 1,846 5,200
2015/04/27 1,848 1,848 1,842 1,845 6,600
2015/04/24 1,831 1,839 1,831 1,836 7,400
2015/04/23 1,838 1,842 1,837 1,837 6,400
2015/04/22 1,844 1,844 1,835 1,835 4,300
2015/04/21 1,834 1,839 1,831 1,838 4,400
2015/04/20 1,830 1,845 1,830 1,831 6,100
2015/04/17 1,840 1,840 1,832 1,833 3,900
2015/04/16 1,832 1,840 1,832 1,835 4,100
2015/04/15 1,829 1,840 1,826 1,830 5,900
2015/04/14 1,825 1,832 1,825 1,832 4,400
2015/04/13 1,833 1,834 1,830 1,832 7,100
2015/04/10 1,839 1,842 1,834 1,839 8,400
2015/04/09 1,845 1,845 1,835 1,839 7,100
2015/04/08 1,840 1,854 1,839 1,843 8,100
2015/04/07 1,852 1,852 1,831 1,833 9,700
2015/04/06 1,845 1,859 1,838 1,839 8,700
2015/04/03 1,824 1,850 1,824 1,844 13,300
2015/04/02 1,800 1,824 1,800 1,823 12,800
2015/04/01 1,810 1,815 1,800 1,800 12,900
2015/03/31 1,863 1,879 1,819 1,831 18,600
2015/03/30 1,945 1,945 1,862 1,862 18,200
2015/03/27 1,957 1,981 1,950 1,950 30,000
2015/03/26 2,050 2,075 2,037 2,060 18,500
2015/03/25 2,095 2,100 2,035 2,056 14,700
2015/03/24 2,020 2,035 2,015 2,032 9,700
2015/03/23 2,000 2,020 2,000 2,018 12,600
2015/03/20 1,998 2,000 1,985 1,996 7,000
2015/03/19 1,979 1,999 1,974 1,998 8,400
2015/03/18 1,968 1,978 1,961 1,974 5,500
2015/03/17 1,949 1,960 1,945 1,953 7,800
2015/03/16 1,944 1,946 1,932 1,945 9,400
2015/03/13 1,948 1,948 1,936 1,944 9,700
2015/03/12 1,935 1,945 1,930 1,936 9,600
2015/03/11 1,926 1,932 1,925 1,931 6,500
2015/03/10 1,928 1,934 1,921 1,925 7,900
2015/03/09 1,919 1,925 1,915 1,920 8,700
2015/03/06 1,915 1,920 1,914 1,918 5,600
2015/03/05 1,901 1,915 1,901 1,913 3,800
2015/03/04 1,910 1,910 1,894 1,901 11,600
2015/03/03 1,910 1,912 1,901 1,908 7,800
2015/03/02 1,905 1,912 1,902 1,902 6,900
2015/02/27 1,910 1,914 1,900 1,906 4,600
2015/02/26 1,890 1,910 1,890 1,897 5,000
2015/02/25 1,900 1,900 1,870 1,884 7,800
2015/02/24 1,863 1,870 1,853 1,855 8,600
2015/02/23 1,831 1,858 1,831 1,846 8,700
2015/02/20 1,835 1,835 1,826 1,827 5,100
2015/02/19 1,828 1,835 1,824 1,830 5,500
2015/02/18 1,820 1,828 1,818 1,823 5,800
2015/02/17 1,820 1,822 1,816 1,816 5,000
2015/02/16 1,816 1,819 1,812 1,813 6,300
2015/02/13 1,820 1,820 1,806 1,816 6,600
2015/02/12 1,804 1,817 1,800 1,806 8,800
2015/02/10 1,799 1,809 1,799 1,804 5,900
2015/02/09 1,803 1,803 1,786 1,800 13,200
2015/02/06 1,818 1,819 1,811 1,818 4,300
2015/02/05 1,817 1,819 1,811 1,811 3,500
2015/02/04 1,820 1,820 1,813 1,817 2,700
2015/02/03 1,820 1,820 1,807 1,807 4,700
2015/02/02 1,819 1,822 1,810 1,815 4,300
2015/01/30 1,812 1,819 1,800 1,818 10,600
2015/01/29 1,814 1,814 1,805 1,812 4,600
2015/01/28 1,804 1,814 1,800 1,814 3,600
2015/01/27 1,814 1,814 1,798 1,804 6,100
2015/01/26 1,820 1,820 1,791 1,814 6,600
2015/01/23 1,800 1,800 1,780 1,791 3,000
2015/01/22 1,790 1,798 1,780 1,798 5,800
2015/01/21 1,798 1,804 1,788 1,791 7,300
2015/01/20 1,798 1,803 1,795 1,798 4,700
2015/01/19 1,808 1,811 1,797 1,798 6,100
2015/01/16 1,820 1,820 1,800 1,807 7,100
2015/01/15 1,830 1,830 1,819 1,823 6,600
2015/01/14 1,801 1,812 1,798 1,812 7,900
2015/01/13 1,799 1,800 1,790 1,800 5,900
2015/01/09 1,780 1,796 1,773 1,796 8,000
2015/01/08 1,769 1,780 1,763 1,777 4,100
2015/01/07 1,748 1,768 1,746 1,757 6,100
2015/01/06 1,755 1,755 1,745 1,748 6,500
2015/01/05 1,759 1,759 1,748 1,756 4,800

このページの先頭へ